Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-07-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2012
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $29.94 | $74.95 | 1,900 | — | — |
| 2012-12-28 | $29.70 | $74.35 | 600 | — | — |
| 2012-12-27 | $29.62 | $74.15 | 400 | — | — |
| 2012-12-26 | $30.40 | $76.10 | 0 | — | — |
| 2012-12-24 | $30.40 | $76.10 | 200 | — | — |
| 2012-12-21 | $30.44 | $76.20 | 1,600 | — | — |
| 2012-12-20 | $30.36 | $76.00 | 1,600 | — | — |
| 2012-12-19 | $30.41 | $76.12 | 800 | — | — |
| 2012-12-18 | $30.70 | $76.85 | 1,400 | — | — |
| 2012-12-17 | $30.22 | $74.88 | 3,300 | — | — |
| 2012-12-14 | $30.45 | $75.45 | 12,100 | — | — |
| 2012-12-13 | $30.42 | $75.38 | 1,300 | — | — |
| 2012-12-12 | $30.51 | $75.60 | 3,000 | — | — |
| 2012-12-11 | $29.92 | $74.14 | 18,500 | — | — |
| 2012-12-10 | $30.10 | $74.58 | 3,300 | — | — |
| 2012-12-07 | $30.82 | $76.37 | 1,000 | — | — |
| 2012-12-06 | $30.20 | $74.83 | 3,900 | — | — |
| 2012-12-05 | $30.39 | $75.30 | 3,500 | — | — |
| 2012-12-04 | $30.28 | $75.03 | 3,600 | — | — |
| 2012-12-03 | $30.05 | $74.46 | 3,400 | — | — |
| 2012-11-30 | $30.25 | $74.96 | 23,900 | — | — |
| 2012-11-29 | $30.30 | $75.08 | 1,200 | — | — |
| 2012-11-28 | $30.53 | $75.65 | 1,500 | — | — |
| 2012-11-27 | $30.42 | $75.38 | 1,200 | — | — |
| 2012-11-26 | $29.95 | $74.21 | 400 | — | — |
| 2012-11-23 | $30.40 | $75.33 | 300 | — | — |
| 2012-11-21 | $30.13 | $74.66 | 2,300 | — | — |
| 2012-11-20 | $30.75 | $76.19 | 500 | — | — |
| 2012-11-19 | $30.57 | $75.75 | 400 | — | — |
| 2012-11-16 | $30.10 | $74.58 | 300 | — | — |
| 2012-11-15 | $30.30 | $75.08 | 7,900 | — | — |
| 2012-11-14 | $29.76 | $73.74 | 400 | — | — |
| 2012-11-13 | $30.02 | $74.39 | 1,400 | — | — |
| 2012-11-12 | $30.03 | $74.41 | 1,400 | — | — |
| 2012-11-09 | $30.05 | $74.46 | 5,100 | — | — |
| 2012-11-08 | $29.94 | $74.19 | 5,000 | — | — |
| 2012-11-07 | $29.97 | $74.26 | 3,500 | — | — |
| 2012-11-06 | $30.51 | $75.60 | 8,600 | — | — |
| 2012-11-05 | $30.59 | $75.80 | 1,100 | — | — |
| 2012-11-02 | $30.97 | $76.74 | 100 | — | — |
| 2012-11-01 | $30.97 | $76.74 | 2,900 | — | — |
| 2012-10-31 | $30.62 | $75.87 | 100 | — | — |
| 2012-10-26 | $30.62 | $75.87 | 100 | — | — |
| 2012-10-25 | $31.02 | $76.86 | 3,400 | — | — |
| 2012-10-24 | $31.00 | $76.81 | 16,900 | — | — |
| 2012-10-23 | $31.30 | $77.56 | 2,200 | — | — |
| 2012-10-22 | $31.21 | $77.33 | 5,400 | — | — |
| 2012-10-19 | $31.80 | $78.41 | 4,700 | — | — |
| 2012-10-18 | $32.00 | $78.91 | 3,900 | — | — |
| 2012-10-17 | $31.45 | $77.55 | 1,100 | — | — |
| 2012-10-16 | $31.12 | $76.74 | 1,000 | — | — |
| 2012-10-15 | $30.24 | $74.57 | 200 | — | — |
| 2012-10-12 | $30.05 | $74.10 | 200 | — | — |
| 2012-10-11 | $30.20 | $74.47 | 400 | — | — |
| 2012-10-10 | $29.56 | $72.89 | 500 | — | — |
| 2012-10-09 | $29.59 | $72.96 | 12,800 | — | — |
| 2012-10-08 | $28.92 | $71.31 | 2,600 | — | — |
| 2012-10-05 | $28.33 | $69.86 | 4,700 | — | — |
| 2012-10-04 | $28.24 | $69.63 | 10,000 | — | — |
| 2012-10-03 | $28.01 | $69.07 | 500 | — | — |
| 2012-10-02 | $27.80 | $68.55 | 400 | — | — |
| 2012-10-01 | $27.89 | $68.77 | 10,300 | — | — |
| 2012-09-28 | $27.72 | $68.35 | 5,200 | — | — |
| 2012-09-27 | $28.30 | $69.78 | 3,500 | — | — |
| 2012-09-26 | $28.19 | $69.51 | 600 | — | — |
| 2012-09-25 | $28.49 | $70.25 | 10,300 | — | — |
| 2012-09-24 | $27.88 | $68.75 | 300 | — | — |
| 2012-09-21 | $27.60 | $68.06 | 2,900 | — | — |
| 2012-09-20 | $27.60 | $68.06 | 17,300 | — | — |
| 2012-09-19 | $27.20 | $67.07 | 500 | — | — |
| 2012-09-18 | $27.00 | $66.58 | 500 | — | — |
| 2012-09-17 | $26.70 | $65.84 | 1,400 | — | — |
| 2012-09-14 | $27.17 | $67.00 | 6,000 | — | — |
| 2012-09-13 | $27.40 | $67.56 | 7,100 | — | — |
| 2012-09-12 | $27.28 | $67.27 | 39,400 | — | — |
| 2012-09-11 | $27.10 | $66.82 | 27,800 | — | — |
| 2012-09-10 | $27.20 | $67.07 | 2,800 | — | — |
| 2012-09-07 | $27.20 | $67.07 | 400 | — | — |
| 2012-09-06 | $27.14 | $66.92 | 300 | — | — |
| 2012-09-05 | $26.44 | $65.20 | 0 | — | — |
| 2012-09-04 | $26.44 | $65.20 | 800 | — | — |
| 2012-08-31 | $26.96 | $66.48 | 4,600 | — | — |
| 2012-08-30 | $26.65 | $65.71 | 2,900 | — | — |
| 2012-08-29 | $26.60 | $65.59 | 2,300 | — | — |
| 2012-08-28 | $26.25 | $64.73 | 5,200 | — | — |
| 2012-08-27 | $26.05 | $64.23 | 400 | — | — |
| 2012-08-24 | $26.50 | $65.34 | 1,300 | — | — |
| 2012-08-23 | $26.55 | $65.47 | 2,000 | — | — |
| 2012-08-22 | $26.75 | $65.96 | 8,700 | — | — |
| 2012-08-21 | $26.95 | $66.45 | 10,500 | — | — |
| 2012-08-20 | $26.85 | $66.21 | 1,900 | — | — |
| 2012-08-17 | $27.10 | $66.82 | 800 | — | — |
| 2012-08-16 | $26.80 | $66.08 | 600 | — | — |
| 2012-08-15 | $26.90 | $66.33 | 6,500 | — | — |
| 2012-08-14 | $26.95 | $66.45 | 2,300 | — | — |
| 2012-08-13 | $27.28 | $67.27 | 300 | — | — |
| 2012-08-10 | $27.54 | $67.91 | 2,900 | — | — |
| 2012-08-09 | $27.41 | $67.59 | 700 | — | — |
| 2012-08-08 | $27.60 | $68.06 | 7,000 | — | — |
| 2012-08-07 | $27.65 | $68.18 | 2,400 | — | — |
| 2012-08-06 | $27.98 | $68.99 | 400 | — | — |
| 2012-08-03 | $27.99 | $69.02 | 1,300 | — | — |
| 2012-08-02 | $27.50 | $67.81 | 500 | — | — |
| 2012-08-01 | $27.67 | $68.23 | 3,800 | — | — |
| 2012-07-31 | $28.00 | $69.04 | 2,400 | — | — |
| 2012-07-30 | $28.00 | $69.04 | 1,600 | — | — |
| 2012-07-27 | $27.94 | $68.89 | 36,800 | — | — |
| 2012-07-26 | $27.97 | $68.97 | 1,400 | — | — |
| 2012-07-25 | $27.00 | $66.58 | 4,800 | — | — |
| 2012-07-24 | $27.66 | $68.20 | 0 | — | — |
| 2012-07-23 | $27.66 | $68.20 | 1,300 | — | — |
| 2012-07-20 | $28.09 | $69.26 | 400 | — | — |
| 2012-07-19 | $27.81 | $68.57 | 0 | — | — |
| 2012-07-18 | $27.81 | $68.57 | 1,700 | — | — |
| 2012-07-17 | $28.27 | $69.71 | 1,400 | — | — |
| 2012-07-16 | $27.95 | $68.92 | 900 | — | — |
| 2012-07-13 | $28.05 | $69.17 | 500 | — | — |
| 2012-07-12 | $28.00 | $69.04 | 900 | — | — |
| 2012-07-11 | $28.00 | $69.04 | 800 | — | — |
| 2012-07-10 | $27.40 | $67.56 | 7,700 | — | — |
| 2012-07-09 | $27.49 | $67.78 | 1,200 | — | — |
| 2012-07-06 | $26.76 | $65.98 | 2,100 | — | — |
| 2012-07-05 | $27.27 | $67.24 | 4,000 | — | — |
| 2012-07-03 | $26.73 | $65.91 | 2,700 | — | — |
| 2012-07-02 | $26.51 | $65.37 | 100 | — | — |
| 2012-06-29 | $26.52 | $65.39 | 500 | — | — |
| 2012-06-28 | $26.25 | $64.73 | 400 | — | — |
| 2012-06-27 | $26.00 | $64.11 | 200 | — | — |
| 2012-06-26 | $26.00 | $64.11 | 1,400 | — | — |
| 2012-06-25 | $25.62 | $63.17 | 2,500 | — | — |
| 2012-06-22 | $26.17 | $64.53 | 0 | — | — |
| 2012-06-21 | $26.17 | $64.53 | 0 | — | — |
| 2012-06-20 | $26.17 | $64.53 | 300 | — | — |
| 2012-06-19 | $26.21 | $64.63 | 400 | — | — |
| 2012-06-18 | $26.36 | $65.00 | 400 | — | — |
| 2012-06-15 | $26.09 | $64.33 | 11,700 | — | — |
| 2012-06-14 | $26.00 | $64.11 | 9,300 | — | — |
| 2012-06-13 | $25.59 | $63.10 | 0 | — | — |
| 2012-06-12 | $25.59 | $63.10 | 1,500 | — | — |
| 2012-06-11 | $25.75 | $63.49 | 23,500 | — | — |
| 2012-06-08 | $25.54 | $62.98 | 800 | — | — |
| 2012-06-07 | $25.00 | $61.64 | 1,300 | — | — |
| 2012-06-06 | $24.79 | $61.13 | 0 | — | — |
| 2012-06-05 | $24.79 | $61.13 | 2,500 | — | — |
| 2012-06-04 | $24.75 | $61.03 | 8,900 | — | — |
| 2012-06-01 | $24.89 | $61.37 | 300 | — | — |
| 2012-05-31 | $25.44 | $62.73 | 1,300 | — | — |
| 2012-05-30 | $25.47 | $62.80 | 800 | — | — |
| 2012-05-29 | $25.50 | $62.88 | 600 | — | — |
| 2012-05-25 | $25.55 | $63.00 | 1,100 | — | — |
| 2012-05-24 | $25.74 | $63.47 | 300 | — | — |
| 2012-05-23 | $25.85 | $63.74 | 400 | — | — |
| 2012-05-22 | $26.12 | $63.66 | 100 | — | — |
| 2012-05-21 | $25.60 | $62.39 | 700 | — | — |
| 2012-05-18 | $26.00 | $63.37 | 400 | — | — |
| 2012-05-17 | $25.76 | $62.78 | 300 | — | — |
| 2012-05-16 | $26.25 | $63.98 | 500 | — | — |
| 2012-05-15 | $26.00 | $63.37 | 11,000 | — | — |
| 2012-05-14 | $26.65 | $64.95 | 300 | — | — |
| 2012-05-11 | $26.65 | $64.95 | 1,300 | — | — |
| 2012-05-10 | $27.08 | $66.00 | 6,700 | — | — |
| 2012-05-09 | $26.50 | $64.59 | 10,000 | — | — |
| 2012-05-08 | $26.90 | $65.56 | 400 | — | — |
| 2012-05-07 | $26.90 | $65.56 | 19,000 | — | — |
| 2012-05-04 | $26.72 | $65.12 | 2,700 | — | — |
| 2012-05-03 | $26.89 | $65.54 | 100 | — | — |
| 2012-05-02 | $26.93 | $65.64 | 0 | — | — |
| 2012-05-01 | $26.93 | $65.31 | 1,300 | — | — |
| 2012-04-30 | $26.90 | $65.23 | 200 | — | — |
| 2012-04-27 | $26.90 | $65.23 | 5,100 | — | — |
| 2012-04-26 | $27.01 | $65.50 | 800 | — | — |
| 2012-04-25 | $27.41 | $66.47 | 700 | — | — |
| 2012-04-24 | $27.46 | $66.59 | 2,300 | — | — |
| 2012-04-23 | $26.76 | $64.89 | 200 | — | — |
| 2012-04-20 | $26.91 | $65.26 | 500 | — | — |
| 2012-04-19 | $27.00 | $65.48 | 200 | — | — |
| 2012-04-18 | $27.78 | $67.37 | 0 | — | — |
| 2012-04-17 | $27.78 | $67.37 | 0 | — | — |
| 2012-04-16 | $27.78 | $67.37 | 1,000 | — | — |
| 2012-04-13 | $27.89 | $67.63 | 200 | — | — |
| 2012-04-12 | $27.47 | $66.62 | 0 | — | — |
| 2012-04-11 | $27.47 | $66.62 | 2,900 | — | — |
| 2012-04-10 | $27.20 | $65.96 | 1,200 | — | — |
| 2012-04-09 | $27.58 | $66.88 | 3,900 | — | — |
| 2012-04-05 | $27.18 | $65.91 | 400 | — | — |
| 2012-04-04 | $27.63 | $67.00 | 2,300 | — | — |
| 2012-04-03 | $28.00 | $67.90 | 2,800 | — | — |
| 2012-04-02 | $28.90 | $70.08 | 1,500 | — | — |
| 2012-03-30 | $27.62 | $66.98 | 400 | — | — |
| 2012-03-29 | $27.69 | $67.15 | 700 | — | — |
| 2012-03-28 | $28.00 | $67.90 | 109,900 | — | — |
| 2012-03-27 | $28.40 | $68.87 | 6,100 | — | — |
| 2012-03-26 | $27.34 | $66.30 | 600 | — | — |
| 2012-03-23 | $26.90 | $65.23 | 2,400 | — | — |
| 2012-03-22 | $26.42 | $64.07 | 400 | — | — |
| 2012-03-21 | $26.00 | $63.05 | 100 | — | — |
| 2012-03-20 | $25.40 | $61.60 | 400 | — | — |
| 2012-03-19 | $25.56 | $61.98 | 400 | — | — |
| 2012-03-16 | $25.04 | $60.72 | 200 | — | — |
| 2012-03-15 | $25.12 | $60.92 | 4,100 | — | — |
| 2012-03-14 | $25.07 | $60.80 | 600 | — | — |
| 2012-03-13 | $25.49 | $61.81 | 300 | — | — |
| 2012-03-12 | $25.86 | $62.71 | 100 | — | — |
| 2012-03-09 | $24.81 | $60.17 | 200 | — | — |
| 2012-03-08 | $25.21 | $61.14 | 300 | — | — |
| 2012-03-07 | $25.07 | $60.80 | 300 | — | — |
| 2012-03-06 | $25.01 | $60.65 | 5,400 | — | — |
| 2012-03-05 | $25.20 | $61.11 | 100 | — | — |
| 2012-03-02 | $25.00 | $60.63 | 100 | — | — |
| 2012-03-01 | $25.60 | $62.08 | 1,300 | — | — |
| 2012-02-29 | $25.53 | $61.91 | 1,300 | — | — |
| 2012-02-28 | $25.91 | $62.83 | 1,800 | — | — |
| 2012-02-27 | $25.50 | $61.84 | 9,100 | — | — |
| 2012-02-24 | $25.75 | $62.45 | 1,700 | — | — |
| 2012-02-23 | $25.90 | $62.81 | 7,100 | — | — |
| 2012-02-22 | $25.61 | $62.11 | 1,100 | — | — |
| 2012-02-21 | $25.20 | $61.11 | 800 | — | — |
| 2012-02-17 | $25.29 | $61.33 | 400 | — | — |
| 2012-02-16 | $25.50 | $61.84 | 2,600 | — | — |
| 2012-02-15 | $25.23 | $61.18 | 600 | — | — |
| 2012-02-14 | $25.24 | $61.21 | 0 | — | — |
| 2012-02-13 | $25.24 | $61.21 | 600 | — | — |
| 2012-02-10 | $24.83 | $60.21 | 100 | — | — |
| 2012-02-09 | $24.83 | $60.21 | 2,700 | — | — |
| 2012-02-08 | $24.55 | $59.54 | 900 | — | — |
| 2012-02-07 | $24.99 | $60.60 | 800 | — | — |
| 2012-02-06 | $25.20 | $61.11 | 2,900 | — | — |
| 2012-02-03 | $23.92 | $58.01 | 6,000 | — | — |
| 2012-02-02 | $23.10 | $56.02 | 247,800 | — | — |
| 2012-02-01 | $23.00 | $55.78 | 7,900 | — | — |
| 2012-01-31 | $22.52 | $54.61 | 2,100 | — | — |
| 2012-01-30 | $22.60 | $54.81 | 1,100 | — | — |
| 2012-01-27 | $22.46 | $54.47 | 4,400 | — | — |
| 2012-01-26 | $22.51 | $54.59 | 125,300 | — | — |
| 2012-01-25 | $22.33 | $54.15 | 12,600 | — | — |
| 2012-01-24 | $22.50 | $54.56 | 6,400 | — | — |
| 2012-01-23 | $23.05 | $55.90 | 7,900 | — | — |
| 2012-01-20 | $22.95 | $55.66 | 6,000 | — | — |
| 2012-01-19 | $22.89 | $55.51 | 7,700 | — | — |
| 2012-01-18 | $22.90 | $55.53 | 5,000 | — | — |
| 2012-01-17 | $22.58 | $54.76 | 1,100 | — | — |
| 2012-01-13 | $22.47 | $54.49 | 2,500 | — | — |
| 2012-01-12 | $22.67 | $54.98 | 3,400 | — | — |
| 2012-01-11 | $22.40 | $54.08 | 3,800 | — | — |
| 2012-01-10 | $22.00 | $53.11 | 13,000 | — | — |
| 2012-01-09 | $21.91 | $52.90 | 2,400 | — | — |
| 2012-01-06 | $22.00 | $53.11 | 7,300 | — | — |
| 2012-01-05 | $22.03 | $53.19 | 300 | — | — |
| 2012-01-04 | $22.25 | $53.72 | 1,900 | — | — |
| 2012-01-03 | $22.29 | $53.81 | 2,300 | — | — |